KissMeData/116100/min/candle-20230531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,210300,5157,1719,1719,1719,1719,1
20230531,210200,5157,1719,1719,1719,1719,0
20230531,210100,5157,1719,1719,1719,1719,0
20230531,210000,5157,1719,1719,1719,1719,0
20230531,205900,5157,1719,1719,1719,1719,0
20230531,205800,5157,1719,1719,1719,1719,0
20230531,205700,5157,1719,1719,1719,1719,0
20230531,205600,5157,1719,1719,1719,1719,0
20230531,205500,5157,1719,1719,1719,1719,0
20230531,205400,5157,1719,1719,1719,1719,0
20230531,205300,5157,1719,1719,1719,1719,0
20230531,205200,5157,1719,1719,1719,1719,0
20230531,205100,5157,1719,1719,1719,1719,0
20230531,205000,5157,1719,1719,1719,1719,0
20230531,204900,5157,1719,1719,1719,1719,0
20230531,204800,5157,1719,1719,1719,1719,0
20230531,204700,5157,1719,1719,1719,1719,0
20230531,204600,5157,1719,1719,1719,1719,0
20230531,204500,5157,1719,1719,1719,1719,0
20230531,204400,5157,1719,1719,1719,1719,0
20230531,204300,5157,1719,1719,1719,1719,0
20230531,204200,5157,1719,1719,1719,1719,0
20230531,204100,5157,1719,1719,1719,1719,0
20230531,204000,5157,1719,1719,1719,1719,0
20230531,203900,5157,1719,1719,1719,1719,0
20230531,203800,5157,1719,1719,1719,1719,0
20230531,203700,5157,1719,1719,1719,1719,0
20230531,203600,5157,1719,1719,1719,1719,0
20230531,203500,5157,1719,1719,1719,1719,0
20230531,203400,5157,1719,1719,1719,1719,0
20230531,203300,5157,1719,1719,1719,1719,1
20230531,203200,5157,1719,1719,1719,1719,0
20230531,203100,5157,1719,1719,1719,1719,0
20230531,203000,5157,1719,1719,1719,1719,0
20230531,202900,5157,1719,1719,1719,1719,0
20230531,202800,5157,1719,1719,1719,1719,0
20230531,202700,5157,1719,1719,1719,1719,0
20230531,202600,5157,1719,1719,1719,1719,0
20230531,202500,5157,1719,1719,1719,1719,0
20230531,202400,5157,1719,1719,1719,1719,0
20230531,202300,5157,1719,1719,1719,1719,0
20230531,202200,5157,1719,1719,1719,1719,0
20230531,202100,5157,1719,1719,1719,1719,0
20230531,202000,5157,1719,1719,1719,1719,0
20230531,201900,5157,1719,1719,1719,1719,0
20230531,201800,5157,1719,1719,1719,1719,0
20230531,201700,5157,1719,1719,1719,1719,0
20230531,201600,5157,1719,1719,1719,1719,0
20230531,201500,5157,1719,1719,1719,1719,0
20230531,201400,5157,1719,1719,1719,1719,0
20230531,201300,5157,1719,1719,1719,1719,0
20230531,201200,5157,1719,1719,1719,1719,0
20230531,201100,5157,1719,1719,1719,1719,0
20230531,201000,5157,1719,1719,1719,1719,0
20230531,200900,5157,1719,1719,1719,1719,0
20230531,200800,5157,1719,1719,1719,1719,0
20230531,200700,5157,1719,1719,1719,1719,0
20230531,200600,5157,1719,1719,1719,1719,0
20230531,200500,5157,1719,1719,1719,1719,0
20230531,200400,5157,1719,1719,1719,1719,0
20230531,200300,5157,1719,1719,1719,1719,1
20230531,200200,5157,1719,1719,1719,1719,0
20230531,200100,5157,1719,1719,1719,1719,0
20230531,200000,5157,1719,1719,1719,1719,0
20230531,195900,5157,1719,1719,1719,1719,0
20230531,195800,5157,1719,1719,1719,1719,0
20230531,195700,5157,1719,1719,1719,1719,0
20230531,195600,5157,1719,1719,1719,1719,0
20230531,195500,5157,1719,1719,1719,1719,0
20230531,195400,5157,1719,1719,1719,1719,0
20230531,195300,5157,1719,1719,1719,1719,0
20230531,195200,5157,1719,1719,1719,1719,0
20230531,195100,5157,1719,1719,1719,1719,0
20230531,195000,5157,1719,1719,1719,1719,0
20230531,194900,5157,1719,1719,1719,1719,0
20230531,194800,5157,1719,1719,1719,1719,0
20230531,194700,5157,1719,1719,1719,1719,0
20230531,194600,5157,1719,1719,1719,1719,0
20230531,194500,5157,1719,1719,1719,1719,0
20230531,194400,5157,1719,1719,1719,1719,0
20230531,194300,5157,1719,1719,1719,1719,0
20230531,194200,5157,1719,1719,1719,1719,0
20230531,194100,5157,1719,1719,1719,1719,0
20230531,194000,5157,1719,1719,1719,1719,0
20230531,193900,5157,1719,1719,1719,1719,0
20230531,193800,5157,1719,1719,1719,1719,0
20230531,193700,5157,1719,1719,1719,1719,0
20230531,193600,5157,1719,1719,1719,1719,0
20230531,193500,5157,1719,1719,1719,1719,0
20230531,193400,5157,1719,1719,1719,1719,0
20230531,193300,5157,1719,1719,1719,1719,1
20230531,193200,5157,1719,1719,1719,1719,0
20230531,193100,5157,1719,1719,1719,1719,0
20230531,193000,5157,1719,1719,1719,1719,0
20230531,192900,5157,1719,1719,1719,1719,0
20230531,192800,5157,1719,1719,1719,1719,0
20230531,192700,5157,1719,1719,1719,1719,0
20230531,192600,5157,1719,1719,1719,1719,0
20230531,192500,5157,1719,1719,1719,1719,0
20230531,192400,5157,1719,1719,1719,1719,0
20230531,192300,5157,1719,1719,1719,1719,0
20230531,192200,5157,1719,1719,1719,1719,0
20230531,192100,5157,1719,1719,1719,1719,0
20230531,192000,5157,1719,1719,1719,1719,0
20230531,191900,5157,1719,1719,1719,1719,0
20230531,191800,5157,1719,1719,1719,1719,0
20230531,191700,5157,1719,1719,1719,1719,0
20230531,191600,5157,1719,1719,1719,1719,0
20230531,191500,5157,1719,1719,1719,1719,0
20230531,191400,5157,1719,1719,1719,1719,0
20230531,191300,5157,1719,1719,1719,1719,0
20230531,191200,5157,1719,1719,1719,1719,0
20230531,191100,5157,1719,1719,1719,1719,0
20230531,191000,5157,1719,1719,1719,1719,0
20230531,190900,5157,1719,1719,1719,1719,0
20230531,190800,5157,1719,1719,1719,1719,0
20230531,190700,5157,1719,1719,1719,1719,0
20230531,190600,5157,1719,1719,1719,1719,0
20230531,190500,5157,1719,1719,1719,1719,0
20230531,190400,5157,1719,1719,1719,1719,0
20230531,190300,5157,1719,1719,1719,1719,1
20230531,190200,5157,1719,1719,1719,1719,0
20230531,190100,5157,1719,1719,1719,1719,0
20230531,190000,5157,1719,1719,1719,1719,0
20230531,185900,5157,1719,1719,1719,1719,0
20230531,185800,5157,1719,1719,1719,1719,0
20230531,185700,5157,1719,1719,1719,1719,0
20230531,185600,5157,1719,1719,1719,1719,0
20230531,185500,5157,1719,1719,1719,1719,0
20230531,185400,5157,1719,1719,1719,1719,0
20230531,185300,5157,1719,1719,1719,1719,0
20230531,185200,5157,1719,1719,1719,1719,0
20230531,185100,5157,1719,1719,1719,1719,0
20230531,185000,5157,1719,1719,1719,1719,0
20230531,184900,5157,1719,1719,1719,1719,0
20230531,184800,5157,1719,1719,1719,1719,0
20230531,184700,5157,1719,1719,1719,1719,0
20230531,184600,5157,1719,1719,1719,1719,0
20230531,184500,5157,1719,1719,1719,1719,0
20230531,184400,5157,1719,1719,1719,1719,0
20230531,184300,5157,1719,1719,1719,1719,0
20230531,184200,5157,1719,1719,1719,1719,0
20230531,184100,5157,1719,1719,1719,1719,0
20230531,184000,5157,1719,1719,1719,1719,0
20230531,183900,5157,1719,1719,1719,1719,0
20230531,183800,5157,1719,1719,1719,1719,0
20230531,183700,5157,1719,1719,1719,1719,0
20230531,183600,5157,1719,1719,1719,1719,0
20230531,183500,5157,1719,1719,1719,1719,0
20230531,183400,5157,1719,1719,1719,1719,0
20230531,183300,5157,1719,1719,1719,1719,1
20230531,183200,5157,1719,1719,1719,1719,0
20230531,183100,5157,1719,1719,1719,1719,0
20230531,183000,5157,1719,1719,1719,1719,0
20230531,182900,5157,1719,1719,1719,1719,0
20230531,182800,5157,1719,1719,1719,1719,0
20230531,182700,5157,1719,1719,1719,1719,0
20230531,182600,5157,1719,1719,1719,1719,0
20230531,182500,5157,1719,1719,1719,1719,0
20230531,182400,5157,1719,1719,1719,1719,0
20230531,182300,5157,1719,1719,1719,1719,0
20230531,182200,5157,1719,1719,1719,1719,0
20230531,182100,5157,1719,1719,1719,1719,0
20230531,182000,5157,1719,1719,1719,1719,0
20230531,181900,5157,1719,1719,1719,1719,0
20230531,181800,5157,1719,1719,1719,1719,0
20230531,181700,5157,1719,1719,1719,1719,0
20230531,181600,5157,1719,1719,1719,1719,0
20230531,181500,5157,1719,1719,1719,1719,0
20230531,181400,5157,1719,1719,1719,1719,0
20230531,181300,5157,1719,1719,1719,1719,0
20230531,181200,5157,1719,1719,1719,1719,0
20230531,181100,5157,1719,1719,1719,1719,0
20230531,181000,5157,1719,1719,1719,1719,0
20230531,180900,5157,1719,1719,1719,1719,0
20230531,180800,5157,1719,1719,1719,1719,0
20230531,180700,5157,1719,1719,1719,1719,0
20230531,180600,5157,1719,1719,1719,1719,0
20230531,180500,5157,1719,1719,1719,1719,0
20230531,180400,5157,1719,1719,1719,1719,0
20230531,180300,5157,1719,1719,1719,1719,1
20230531,180200,5157,1719,1719,1719,1719,0
20230531,180100,5157,1719,1719,1719,1719,0
20230531,180000,5157,1719,1719,1719,1719,0
20230531,175900,5157,1719,1719,1719,1719,0
20230531,175800,5157,1719,1719,1719,1719,0
20230531,175700,5157,1719,1719,1719,1719,0
20230531,175600,5157,1719,1719,1719,1719,0
20230531,175500,5157,1719,1719,1719,1719,0
20230531,175400,5157,1719,1719,1719,1719,0
20230531,175300,5157,1719,1719,1719,1719,0
20230531,175200,5157,1719,1719,1719,1719,0
20230531,175100,5157,1719,1719,1719,1719,0
20230531,175000,5157,1719,1719,1719,1719,0
20230531,174900,5157,1719,1719,1719,1719,0
20230531,174800,5157,1719,1719,1719,1719,0
20230531,174700,5157,1719,1719,1719,1719,0
20230531,174600,5157,1719,1719,1719,1719,0
20230531,174500,5157,1719,1719,1719,1719,0
20230531,174400,5157,1719,1719,1719,1719,0
20230531,174300,5157,1719,1719,1719,1719,0
20230531,174200,5157,1719,1719,1719,1719,0
20230531,174100,5157,1719,1719,1719,1719,0
20230531,174000,5157,1719,1719,1719,1719,0
20230531,173900,5157,1719,1719,1719,1719,0
20230531,173800,5157,1719,1719,1719,1719,0
20230531,173700,5157,1719,1719,1719,1719,0
20230531,173600,5157,1719,1719,1719,1719,0
20230531,173500,5157,1719,1719,1719,1719,0
20230531,173400,5157,1719,1719,1719,1719,0
20230531,173300,5157,1719,1719,1719,1719,1
20230531,173200,5157,1719,1719,1719,1719,0
20230531,173100,5157,1719,1719,1719,1719,0
20230531,173000,5157,1719,1719,1719,1719,0
20230531,172900,5157,1719,1719,1719,1719,0
20230531,172800,5157,1719,1719,1719,1719,0
20230531,172700,5157,1719,1719,1719,1719,0
20230531,172600,5157,1719,1719,1719,1719,0
20230531,172500,5157,1719,1719,1719,1719,0
20230531,172400,5157,1719,1719,1719,1719,0
20230531,172300,5157,1719,1719,1719,1719,0
20230531,172200,5157,1719,1719,1719,1719,0
20230531,172100,5157,1719,1719,1719,1719,0
20230531,172000,5157,1719,1719,1719,1719,0
20230531,171900,5157,1719,1719,1719,1719,0
20230531,171800,5157,1719,1719,1719,1719,0
20230531,171700,5157,1719,1719,1719,1719,0
20230531,171600,5157,1719,1719,1719,1719,0
20230531,171500,5157,1719,1719,1719,1719,0
20230531,171400,5157,1719,1719,1719,1719,0
20230531,171300,5157,1719,1719,1719,1719,0
20230531,171200,5157,1719,1719,1719,1719,0
20230531,171100,5157,1719,1719,1719,1719,0
20230531,171000,5157,1719,1719,1719,1719,0
20230531,170900,5157,1719,1719,1719,1719,0
20230531,170800,5157,1719,1719,1719,1719,0
20230531,170700,5157,1719,1719,1719,1719,0
20230531,170600,5157,1719,1719,1719,1719,0
20230531,170500,5157,1719,1719,1719,1719,0
20230531,170400,5157,1719,1719,1719,1719,0
20230531,170300,5157,1719,1719,1719,1719,1
20230531,170200,5157,1719,1719,1719,1719,0
20230531,170100,5157,1719,1719,1719,1719,0
20230531,170000,5157,1719,1719,1719,1719,0
20230531,165900,5157,1719,1719,1719,1719,0
20230531,165800,5157,1719,1719,1719,1719,0
20230531,165700,5157,1719,1719,1719,1719,0
20230531,165600,5157,1719,1719,1719,1719,0
20230531,165500,5157,1719,1719,1719,1719,0
20230531,165400,5157,1719,1719,1719,1719,0
20230531,165300,5157,1719,1719,1719,1719,0
20230531,165200,5157,1719,1719,1719,1719,0
20230531,165100,5157,1719,1719,1719,1719,0
20230531,165000,5157,1719,1719,1719,1719,0
20230531,164900,5157,1719,1719,1719,1719,0
20230531,164800,5157,1719,1719,1719,1719,0
20230531,164700,5157,1719,1719,1719,1719,0
20230531,164600,5157,1719,1719,1719,1719,0
20230531,164500,5157,1719,1719,1719,1719,0
20230531,164400,5157,1719,1719,1719,1719,0
20230531,164300,5157,1719,1719,1719,1719,0
20230531,164200,5157,1719,1719,1719,1719,0
20230531,164100,5157,1719,1719,1719,1719,0
20230531,164000,5157,1719,1719,1719,1719,0
20230531,163900,5157,1719,1719,1719,1719,0
20230531,163800,5157,1719,1719,1719,1719,0
20230531,163700,5157,1719,1719,1719,1719,0
20230531,163600,5157,1719,1719,1719,1719,0
20230531,163500,5157,1719,1719,1719,1719,0
20230531,163400,5157,1719,1719,1719,1719,0
20230531,163300,5157,1719,1719,1719,1719,1
20230531,163200,5157,1719,1719,1719,1719,0
20230531,163100,5157,1719,1719,1719,1719,0
20230531,163000,5157,1719,1719,1719,1719,0
20230531,162900,5157,1719,1719,1719,1719,0
20230531,162800,5157,1719,1719,1719,1719,0
20230531,162700,5157,1719,1719,1719,1719,0
20230531,162600,5157,1719,1719,1719,1719,0
20230531,162500,5157,1719,1719,1719,1719,0
20230531,162400,5157,1719,1719,1719,1719,0
20230531,162300,5157,1719,1719,1719,1719,0
20230531,162200,5157,1719,1719,1719,1719,0
20230531,162100,5157,1719,1719,1719,1719,0
20230531,162000,5157,1719,1719,1719,1719,0
20230531,161900,5157,1719,1719,1719,1719,0
20230531,161800,5157,1719,1719,1719,1719,0
20230531,161700,5157,1719,1719,1719,1719,0
20230531,161600,5157,1719,1719,1719,1719,0
20230531,161500,5157,1719,1719,1719,1719,0
20230531,161400,5157,1719,1719,1719,1719,0
20230531,161300,5157,1719,1719,1719,1719,0
20230531,161200,5157,1719,1719,1719,1719,0
20230531,161100,5157,1719,1719,1719,1719,0
20230531,161000,5157,1719,1719,1719,1719,0
20230531,160900,5157,1719,1719,1719,1719,0
20230531,160800,5157,1719,1719,1719,1719,0
20230531,160700,5157,1719,1719,1719,1719,0
20230531,160600,5157,1719,1719,1719,1719,0
20230531,160500,5157,1719,1719,1719,1719,0
20230531,160400,5157,1719,1719,1719,1719,0
20230531,160300,5157,1719,1719,1719,1719,1
20230531,160200,5157,1719,1719,1719,1719,0
20230531,160100,5157,1719,1719,1719,1719,0
20230531,160000,5157,1719,1719,1719,1719,0
20230531,155900,5157,1719,1719,1719,1719,0
20230531,155800,5157,1719,1719,1719,1719,0
20230531,155700,5157,1719,1719,1719,1719,0
20230531,155600,5157,1719,1719,1719,1719,0
20230531,155500,5157,1719,1719,1719,1719,0
20230531,155400,5157,1719,1719,1719,1719,0
20230531,155300,5157,1719,1719,1719,1719,0
20230531,155200,5157,1719,1719,1719,1719,0
20230531,155100,5157,1719,1719,1719,1719,0
20230531,155000,5157,1719,1719,1719,1719,0
20230531,154900,5157,1719,1719,1719,1719,0
20230531,154800,5157,1719,1719,1719,1719,0
20230531,154700,5157,1719,1719,1719,1719,0
20230531,154600,5157,1719,1719,1719,1719,0
20230531,154500,5157,1719,1719,1719,1719,0
20230531,154400,5157,1719,1719,1719,1719,0
20230531,154300,5157,1719,1719,1719,1719,0
20230531,154200,5157,1719,1719,1719,1719,0
20230531,154100,5157,1719,1719,1719,1719,0
20230531,154000,5157,1719,1719,1719,1719,0
20230531,153900,5157,1719,1719,1719,1719,0
20230531,153800,5157,1719,1719,1719,1719,0
20230531,153700,5157,1719,1719,1719,1719,0
20230531,153600,5157,1719,1719,1719,1719,0
20230531,153500,5157,1719,1719,1719,1719,0
20230531,153400,5157,1719,1719,1719,1719,0
20230531,153300,5157,1719,1719,1719,1719,1
20230531,153200,5157,1719,1719,1719,1719,0
20230531,153100,5157,1719,1719,1719,1719,0
20230531,153000,5157,1719,1719,1719,1719,0
20230531,152900,5157,1719,1719,1719,1719,0
20230531,152800,5157,1719,1719,1719,1719,0
20230531,152700,5157,1719,1719,1719,1719,0
20230531,152600,5157,1719,1719,1719,1719,0
20230531,152500,5157,1719,1719,1719,1719,0
20230531,152400,5157,1719,1719,1719,1719,0
20230531,152300,5157,1719,1719,1719,1719,0
20230531,152200,5157,1719,1719,1719,1719,0
20230531,152100,5157,1719,1719,1719,1719,0
20230531,152000,5157,1719,1719,1719,1719,0
20230531,151900,5157,1719,1719,1719,1719,0
20230531,151800,5157,1719,1719,1719,1719,0
20230531,151700,5157,1719,1719,1719,1719,0
20230531,151600,5157,1719,1719,1719,1719,0
20230531,151500,5157,1719,1719,1719,1719,0
20230531,151400,5157,1719,1719,1719,1719,0
20230531,151300,5157,1719,1719,1719,1719,0
20230531,151200,5157,1719,1719,1719,1719,0
20230531,151100,5157,1719,1719,1719,1719,0
20230531,151000,5157,1719,1719,1719,1719,0
20230531,150900,5157,1719,1719,1719,1719,0
20230531,150800,5157,1719,1719,1719,1719,0
20230531,150700,5157,1719,1719,1719,1719,0
20230531,150600,5157,1719,1719,1719,1719,0
20230531,150500,5157,1719,1719,1719,1719,0
20230531,150400,5157,1719,1719,1719,1719,0
20230531,150300,5157,1719,1719,1719,1719,0
20230531,150200,5157,1719,1719,1719,1719,0
20230531,150100,5157,1719,1719,1719,1719,0
20230531,150000,5157,1719,1719,1719,1719,0
20230531,145900,5157,1719,1719,1719,1719,0
20230531,145800,5157,1719,1719,1719,1719,0
20230531,145700,5157,1719,1719,1719,1719,0
20230531,145600,5157,1719,1719,1719,1719,0
20230531,145500,5157,1719,1719,1719,1719,0
20230531,145400,5157,1719,1719,1719,1719,0
20230531,145300,5157,1719,1719,1719,1719,0
20230531,145200,5157,1719,1719,1719,1719,0
20230531,145100,5157,1719,1719,1719,1719,0
20230531,145000,5157,1719,1719,1719,1719,0
20230531,144900,5157,1719,1719,1719,1719,0
20230531,144800,5157,1719,1719,1719,1719,0
20230531,144700,5157,1719,1719,1719,1719,0
20230531,144600,5157,1719,1719,1719,1719,0
20230531,144500,5157,1719,1719,1719,1719,0
20230531,144400,5157,1719,1719,1719,1719,0
20230531,144300,5157,1719,1719,1719,1719,0
20230531,144200,5157,1719,1719,1719,1719,0
20230531,144100,5157,1719,1719,1719,1719,0
20230531,144000,5157,1719,1719,1719,1719,0
20230531,143900,5157,1719,1719,1719,1719,0
20230531,143800,5157,1719,1719,1719,1719,0
20230531,143700,5157,1719,1719,1719,1719,0
20230531,143600,5157,1719,1719,1719,1719,0
20230531,143500,5157,1719,1719,1719,1719,0
20230531,143400,5157,1719,1719,1719,1719,0
20230531,143300,5157,1719,1719,1719,1719,0
20230531,143200,5157,1719,1719,1719,1719,0
20230531,143100,5157,1719,1719,1719,1719,0
20230531,143000,5157,1719,1719,1719,1719,0
20230531,142900,5157,1719,1719,1719,1719,0
20230531,142800,5157,1719,1719,1719,1719,0
20230531,142700,5157,1719,1719,1719,1719,0
20230531,142600,5157,1719,1719,1719,1719,0
20230531,142500,5157,1719,1719,1719,1719,0
20230531,142400,5157,1719,1719,1719,1719,0
20230531,142300,5157,1719,1719,1719,1719,0
20230531,142200,5157,1719,1719,1719,1719,0
20230531,142100,5157,1719,1719,1719,1719,0
20230531,142000,5157,1719,1719,1719,1719,0
20230531,141900,5157,1719,1719,1719,1719,0
20230531,141800,5157,1719,1719,1719,1719,0
20230531,141700,5157,1719,1719,1719,1719,0
20230531,141600,5157,1719,1719,1719,1719,0
20230531,141500,5157,1719,1719,1719,1719,0
20230531,141400,5157,1719,1719,1719,1719,0
20230531,141300,5157,1719,1719,1719,1719,0
20230531,141200,5157,1719,1719,1719,1719,0
20230531,141100,5157,1719,1719,1719,1719,0
20230531,141000,5157,1719,1719,1719,1719,0
20230531,140900,5157,1719,1719,1719,1719,0
20230531,140800,5157,1719,1719,1719,1719,0
20230531,140700,5157,1719,1719,1719,1719,0
20230531,140600,5157,1719,1719,1719,1719,0
20230531,140500,5157,1719,1719,1719,1719,0
20230531,140400,5157,1719,1719,1719,1719,0
20230531,140300,5157,1719,1719,1719,1719,0
20230531,140200,5157,1719,1719,1719,1719,0
20230531,140100,5157,1719,1719,1719,1719,0
20230531,140000,5157,1719,1719,1719,1719,0
20230531,135900,5157,1719,1719,1719,1719,0
20230531,135800,5157,1719,1719,1719,1719,0
20230531,135700,5157,1719,1719,1719,1719,0
20230531,135600,5157,1719,1719,1719,1719,0
20230531,135500,5157,1719,1719,1719,1719,0
20230531,135400,5157,1719,1719,1719,1719,0
20230531,135300,5157,1719,1719,1719,1719,0
20230531,135200,5157,1719,1719,1719,1719,0
20230531,135100,5157,1719,1719,1719,1719,0
20230531,135000,5157,1719,1719,1719,1719,0
20230531,134900,5157,1719,1719,1719,1719,0
20230531,134800,5157,1719,1719,1719,1719,0
20230531,134700,5157,1719,1719,1719,1719,0
20230531,134600,5157,1719,1719,1719,1719,0
20230531,134500,5157,1719,1719,1719,1719,0
20230531,134400,5157,1719,1719,1719,1719,0
20230531,134300,5157,1719,1719,1719,1719,0
20230531,134200,5157,1719,1719,1719,1719,0
20230531,134100,5157,1719,1719,1719,1719,0
20230531,134000,5157,1719,1719,1719,1719,0
20230531,133900,5157,1719,1719,1719,1719,0
20230531,133800,5157,1719,1719,1719,1719,0
20230531,133700,5157,1719,1719,1719,1719,0
20230531,133600,5157,1719,1719,1719,1719,0
20230531,133500,5157,1719,1719,1719,1719,0
20230531,133400,5157,1719,1719,1719,1719,0
20230531,133300,5157,1719,1719,1719,1719,0
20230531,133200,5157,1719,1719,1719,1719,0
20230531,133100,5157,1719,1719,1719,1719,0
20230531,133000,5157,1719,1719,1719,1719,0
20230531,132900,5157,1719,1719,1719,1719,0
20230531,132800,5157,1719,1719,1719,1719,0
20230531,132700,5157,1719,1719,1719,1719,0
20230531,132600,5157,1719,1719,1719,1719,0
20230531,132500,5157,1719,1719,1719,1719,0
20230531,132400,5157,1719,1719,1719,1719,0
20230531,132300,5157,1719,1719,1719,1719,0
20230531,132200,5157,1719,1719,1719,1719,0
20230531,132100,5157,1719,1719,1719,1719,0
20230531,132000,5157,1719,1719,1719,1719,0
20230531,131900,5157,1719,1719,1719,1719,0
20230531,131800,5157,1719,1719,1719,1719,0
20230531,131700,5157,1719,1719,1719,1719,0
20230531,131600,5157,1719,1719,1719,1719,0
20230531,131500,5157,1719,1719,1719,1719,0
20230531,131400,5157,1719,1719,1719,1719,0
20230531,131300,5157,1719,1719,1719,1719,0
20230531,131200,5157,1719,1719,1719,1719,0
20230531,131100,5157,1719,1719,1719,1719,0
20230531,131000,5157,1719,1719,1719,1719,0
20230531,130900,5157,1719,1719,1719,1719,0
20230531,130800,5157,1719,1719,1719,1719,0
20230531,130700,5157,1719,1719,1719,1719,0
20230531,130600,5157,1719,1719,1719,1719,0
20230531,130500,5157,1719,1719,1719,1719,0
20230531,130400,5157,1719,1719,1719,1719,0
20230531,130300,5157,1719,1719,1719,1719,0
20230531,130200,5157,1719,1719,1719,1719,0
20230531,130100,5157,1719,1719,1719,1719,0
20230531,130000,5157,1719,1719,1719,1719,0
20230531,125900,5157,1719,1719,1719,1719,0
20230531,125800,5157,1719,1719,1719,1719,0
20230531,125700,5157,1719,1719,1719,1719,0
20230531,125600,5157,1719,1719,1719,1719,0
20230531,125500,5157,1719,1719,1719,1719,0
20230531,125400,5157,1719,1719,1719,1719,0
20230531,125300,5157,1719,1719,1719,1719,0
20230531,125200,5157,1719,1719,1719,1719,0
20230531,125100,5157,1719,1719,1719,1719,0
20230531,125000,5157,1719,1719,1719,1719,0
20230531,124900,5157,1719,1719,1719,1719,0
20230531,124800,5157,1719,1719,1719,1719,0
20230531,124700,5157,1719,1719,1719,1719,0
20230531,124600,5157,1719,1719,1719,1719,0
20230531,124500,5157,1719,1719,1719,1719,0
20230531,124400,5157,1719,1719,1719,1719,0
20230531,124300,5157,1719,1719,1719,1719,0
20230531,124200,5157,1719,1719,1719,1719,0
20230531,124100,5157,1719,1719,1719,1719,0
20230531,124000,5157,1719,1719,1719,1719,0
20230531,123900,5157,1719,1719,1719,1719,0
20230531,123800,5157,1719,1719,1719,1719,0
20230531,123700,5157,1719,1719,1719,1719,0
20230531,123600,5157,1719,1719,1719,1719,0
20230531,123500,5157,1719,1719,1719,1719,0
20230531,123400,5157,1719,1719,1719,1719,0
20230531,123300,5157,1719,1719,1719,1719,0
20230531,123200,5157,1719,1719,1719,1719,0
20230531,123100,5157,1719,1719,1719,1719,0
20230531,123000,5157,1719,1719,1719,1719,0
20230531,122900,5157,1719,1719,1719,1719,0
20230531,122800,5157,1719,1719,1719,1719,0
20230531,122700,5157,1719,1719,1719,1719,0
20230531,122600,5157,1719,1719,1719,1719,0
20230531,122500,5157,1719,1719,1719,1719,0
20230531,122400,5157,1719,1719,1719,1719,0
20230531,122300,5157,1719,1719,1719,1719,0
20230531,122200,5157,1719,1719,1719,1719,0
20230531,122100,5157,1719,1719,1719,1719,0
20230531,122000,5157,1719,1719,1719,1719,0
20230531,121900,5157,1719,1719,1719,1719,0
20230531,121800,5157,1719,1719,1719,1719,0
20230531,121700,5157,1719,1719,1719,1719,0
20230531,121600,5157,1719,1719,1719,1719,0
20230531,121500,5157,1719,1719,1719,1719,0
20230531,121400,5157,1719,1719,1719,1719,0
20230531,121300,5157,1719,1719,1719,1719,0
20230531,121200,5157,1719,1719,1719,1719,0
20230531,121100,5157,1719,1719,1719,1719,0
20230531,121000,5157,1719,1719,1719,1719,0
20230531,120900,5157,1719,1719,1719,1719,0
20230531,120800,5157,1719,1719,1719,1719,0
20230531,120700,5157,1719,1719,1719,1719,0
20230531,120600,5157,1719,1719,1719,1719,0
20230531,120500,5157,1719,1719,1719,1719,0
20230531,120400,5157,1719,1719,1719,1719,0
20230531,120300,5157,1719,1719,1719,1719,0
20230531,120200,5157,1719,1719,1719,1719,0
20230531,120100,5157,1719,1719,1719,1719,0
20230531,120000,5157,1719,1719,1719,1719,0
20230531,115900,5157,1719,1719,1719,1719,0
20230531,115800,5157,1719,1719,1719,1719,0
20230531,115700,5157,1719,1719,1719,1719,0
20230531,115600,5157,1719,1719,1719,1719,0
20230531,115500,5157,1719,1719,1719,1719,0
20230531,115400,5157,1719,1719,1719,1719,0
20230531,115300,5157,1719,1719,1719,1719,0
20230531,115200,5157,1719,1719,1719,1719,0
20230531,115100,5157,1719,1719,1719,1719,0
20230531,115000,5157,1719,1719,1719,1719,0
20230531,114900,5157,1719,1719,1719,1719,0
20230531,114800,5157,1719,1719,1719,1719,0
20230531,114700,5157,1719,1719,1719,1719,0
20230531,114600,5157,1719,1719,1719,1719,0
20230531,114500,5157,1719,1719,1719,1719,0
20230531,114400,5157,1719,1719,1719,1719,0
20230531,114300,5157,1719,1719,1719,1719,0
20230531,114200,5157,1719,1719,1719,1719,0
20230531,114100,5157,1719,1719,1719,1719,0
20230531,114000,5157,1719,1719,1719,1719,0
20230531,113900,5157,1719,1719,1719,1719,0
20230531,113800,5157,1719,1719,1719,1719,0
20230531,113700,5157,1719,1719,1719,1719,0
20230531,113600,5157,1719,1719,1719,1719,0
20230531,113500,5157,1719,1719,1719,1719,0
20230531,113400,5157,1719,1719,1719,1719,0
20230531,113300,5157,1719,1719,1719,1719,0
20230531,113200,5157,1719,1719,1719,1719,0
20230531,113100,5157,1719,1719,1719,1719,0
20230531,113000,5157,1719,1719,1719,1719,0
20230531,112900,5157,1719,1719,1719,1719,0
20230531,112800,5157,1719,1719,1719,1719,0
20230531,112700,5157,1719,1719,1719,1719,0
20230531,112600,5157,1719,1719,1719,1719,0
20230531,112500,5157,1719,1719,1719,1719,0
20230531,112400,5157,1719,1719,1719,1719,0
20230531,112300,5157,1719,1719,1719,1719,0
20230531,112200,5157,1719,1719,1719,1719,0
20230531,112100,5157,1719,1719,1719,1719,0
20230531,112000,5157,1719,1719,1719,1719,0
20230531,111900,5157,1719,1719,1719,1719,0
20230531,111800,5157,1719,1719,1719,1719,0
20230531,111700,5157,1719,1719,1719,1719,0
20230531,111600,5157,1719,1719,1719,1719,0
20230531,111500,5157,1719,1719,1719,1719,0
20230531,111400,5157,1719,1719,1719,1719,0
20230531,111300,5157,1719,1719,1719,1719,0
20230531,111200,5157,1719,1719,1719,1719,0
20230531,111100,5157,1719,1719,1719,1719,0
20230531,111000,5157,1719,1719,1719,1719,0
20230531,110900,5157,1719,1719,1719,1719,0
20230531,110800,5157,1719,1719,1719,1719,0
20230531,110700,5157,1719,1719,1719,1719,0
20230531,110600,5157,1719,1719,1719,1719,0
20230531,110500,5157,1719,1719,1719,1719,0
20230531,110400,5157,1719,1719,1719,1719,0
20230531,110300,5157,1719,1719,1719,1719,0
20230531,110200,5157,1719,1719,1719,1719,0
20230531,110100,5157,1719,1719,1719,1719,0
20230531,110000,5157,1719,1719,1719,1719,0
20230531,105900,5157,1719,1719,1719,1719,0
20230531,105800,5157,1719,1719,1719,1719,0
20230531,105700,5157,1719,1719,1719,1719,0
20230531,105600,5157,1719,1719,1719,1719,0
20230531,105500,5157,1719,1719,1719,1719,0
20230531,105400,5157,1719,1719,1719,1719,0
20230531,105300,5157,1719,1719,1719,1719,0
20230531,105200,5157,1719,1719,1719,1719,0
20230531,105100,5157,1719,1719,1719,1719,0
20230531,105000,5157,1719,1719,1719,1719,0
20230531,104900,5157,1719,1719,1719,1719,0
20230531,104800,5157,1719,1719,1719,1719,0
20230531,104700,5157,1719,1719,1719,1719,0
20230531,104600,5157,1719,1719,1719,1719,0
20230531,104500,5157,1719,1719,1719,1719,0
20230531,104400,5157,1719,1719,1719,1719,0
20230531,104300,5157,1719,1719,1719,1719,0
20230531,104200,5157,1719,1719,1719,1719,0
20230531,104100,5157,1719,1719,1719,1719,0
20230531,104000,5157,1719,1719,1719,1719,0
20230531,103900,5157,1719,1719,1719,1719,0
20230531,103800,5157,1719,1719,1719,1719,0
20230531,103700,5157,1719,1719,1719,1719,0
20230531,103600,5157,1719,1719,1719,1719,0
20230531,103500,5157,1719,1719,1719,1719,0
20230531,103400,5157,1719,1719,1719,1719,0
20230531,103300,5157,1719,1719,1719,1719,0
20230531,103200,5157,1719,1719,1719,1719,0
20230531,103100,5157,1719,1719,1719,1719,0
20230531,103000,5157,1719,1719,1719,1719,0
20230531,102900,5157,1719,1719,1719,1719,0
20230531,102800,5157,1719,1719,1719,1719,0
20230531,102700,5157,1719,1719,1719,1719,0
20230531,102600,5157,1719,1719,1719,1719,0
20230531,102500,5157,1719,1719,1719,1719,0
20230531,102400,5157,1719,1719,1719,1719,0
20230531,102300,5157,1719,1719,1719,1719,0
20230531,102200,5157,1719,1719,1719,1719,0
20230531,102100,5157,1719,1719,1719,1719,0
20230531,102000,5157,1719,1719,1719,1719,0
20230531,101900,5157,1719,1719,1719,1719,0
20230531,101800,5157,1719,1719,1719,1719,0
20230531,101700,5157,1719,1719,1719,1719,0
20230531,101600,5157,1719,1719,1719,1719,0
20230531,101500,5157,1719,1719,1719,1719,0
20230531,101400,5157,1719,1719,1719,1719,0
20230531,101300,5157,1719,1719,1719,1719,0
20230531,101200,5157,1719,1719,1719,1719,0
20230531,101100,5157,1719,1719,1719,1719,0
20230531,101000,5157,1719,1719,1719,1719,0
20230531,100900,5157,1719,1719,1719,1719,0
20230531,100800,5157,1719,1719,1719,1719,0
20230531,100700,5157,1719,1719,1719,1719,0
20230531,100600,5157,1719,1719,1719,1719,0
20230531,100500,5157,1719,1719,1719,1719,0
20230531,100400,5157,1719,1719,1719,1719,0
20230531,100300,5157,1719,1719,1719,1719,0
20230531,100200,5157,1719,1719,1719,1719,0
20230531,100100,5157,1719,1719,1719,1719,0
20230531,100000,5157,1719,1719,1719,1719,0
20230531,095900,5157,1719,1719,1719,1719,0
20230531,095800,5157,1719,1719,1719,1719,0
20230531,095700,5157,1719,1719,1719,1719,0
20230531,095600,5157,1719,1719,1719,1719,0
20230531,095500,5157,1719,1719,1719,1719,0
20230531,095400,5157,1719,1719,1719,1719,0
20230531,095300,5157,1719,1719,1719,1719,0
20230531,095200,5157,1719,1719,1719,1719,0
20230531,095100,5157,1719,1719,1719,1719,0
20230531,095000,5157,1719,1719,1719,1719,0
20230531,094900,5157,1719,1719,1719,1719,0
20230531,094800,5157,1719,1719,1719,1719,0
20230531,094700,5157,1719,1719,1719,1719,0
20230531,094600,5157,1719,1719,1719,1719,0
20230531,094500,5157,1719,1719,1719,1719,0
20230531,094400,5157,1719,1719,1719,1719,0
20230531,094300,5157,1719,1719,1719,1719,0
20230531,094200,5157,1719,1719,1719,1719,0
20230531,094100,5157,1719,1719,1719,1719,0
20230531,094000,5157,1719,1719,1719,1719,0
20230531,093900,5157,1719,1719,1719,1719,0
20230531,093800,5157,1719,1719,1719,1719,0
20230531,093700,5157,1719,1719,1719,1719,0
20230531,093600,5157,1719,1719,1719,1719,0
20230531,093500,5157,1719,1719,1719,1719,0
20230531,093400,5157,1719,1719,1719,1719,0
20230531,093300,5157,1719,1719,1719,1719,0
20230531,093200,5157,1719,1719,1719,1719,0
20230531,093100,5157,1719,1719,1719,1719,0
20230531,093000,5157,1719,1719,1719,1719,0
20230531,092900,5157,1719,1719,1719,1719,0
20230531,092800,5157,1719,1719,1719,1719,0
20230531,092700,5157,1719,1719,1719,1719,0
20230531,092600,5157,1719,1719,1719,1719,0
20230531,092500,5157,1719,1719,1719,1719,0
20230531,092400,5157,1719,1719,1719,1719,0
20230531,092300,5157,1719,1719,1719,1719,0
20230531,092200,5157,1719,1719,1719,1719,0
20230531,092100,5157,1719,1719,1719,1719,0
20230531,092000,5157,1719,1719,1719,1719,0
20230531,091900,5157,1719,1719,1719,1719,0
20230531,091800,5157,1719,1719,1719,1719,0
20230531,091700,5157,1719,1719,1719,1719,0
20230531,091600,5157,1719,1719,1719,1719,0
20230531,091500,5157,1719,1719,1719,1719,0
20230531,091400,5157,1719,1719,1719,1719,0
20230531,091300,5157,1719,1719,1719,1719,0
20230531,091200,5157,1719,1719,1719,1719,0
20230531,091100,5157,1719,1719,1719,1719,0
20230531,091000,5157,1719,1719,1719,1719,0
20230531,090900,5157,1719,1719,1719,1719,0
20230531,090800,5157,1719,1719,1719,1719,1
20230531,090700,3438,1719,1719,1719,1719,0
20230531,090600,3438,1719,1719,1719,1719,0
20230531,090500,3438,1719,1719,1719,1719,1
20230531,090400,1719,1719,1719,1719,1719,0
20230531,090300,1719,1719,1719,1719,1719,0
20230531,090200,1719,1719,1719,1719,1719,0
20230531,090100,1719,1719,1719,1719,1719,0
20230531,090000,1719,1719,1719,1719,1719,1